Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.61	10.81	10.57	10.76	148,069,824	+0.22(+2.04%)
Aug 30, 2011	10.29	10.62	10.22	10.55	118,310,936	+0.22(+2.13%)
Aug 29, 2011	10.14	10.33	10.13	10.33	90,280,040	+0.36(+3.64%)
Aug 26, 2011	9.562	9.986	9.480	9.963	106,212,400	+0.36(+3.77%)
Aug 25, 2011	9.720	9.850	9.553	9.601	74,666,480	-0.09(-0.88%)
Aug 24, 2011	9.694	9.816	9.508	9.687	124,973,240	+0.01(+0.09%)
Aug 23, 2011	8.946	9.742	8.926	9.678	147,029,600	+0.80(+9.02%)
Aug 22, 2011	9.142	9.210	8.855	8.877	106,283,600	-0.07(-0.78%)
Aug 19, 2011	9.014	9.500	8.877	8.947	144,968,736	-0.18(-1.97%)
Aug 18, 2011	9.560	9.567	8.986	9.126	165,478,896	-0.67(-6.84%)
Aug 17, 2011	9.927	9.980	9.687	9.796	79,816,816	-0.09(-0.89%)
Aug 16, 2011	10.06	10.07	9.738	9.884	104,116,640	-0.26(-2.60%)
Aug 15, 2011	10.10	10.26	9.916	10.15	95,692,080	+0.03(+0.32%)
Aug 12, 2011	10.01	10.23	9.861	10.12	112,411,600	+0.20(+1.99%)
Aug 11, 2011	9.850	10.04	9.568	9.918	148,034,752	+0.21(+2.18%)
Aug 10, 2011	10.04	10.12	9.680	9.707	174,905,696	-0.55(-5.34%)
Aug 09, 2011	10.07	10.25	9.523	10.25	209,823,296	+0.57(+5.88%)
Aug 08, 2011	9.820	10.02	9.502	9.685	208,538,976	-0.45(-4.44%)
Aug 05, 2011	10.23	10.37	9.742	10.13	200,489,216	+0.06(+0.61%)
Aug 04, 2011	10.34	10.40	10.07	10.07	131,585,680	-0.42(-4.04%)
Aug 03, 2011	10.65	10.74	10.28	10.50	163,941,520	-0.09(-0.82%)
Aug 02, 2011	11.02	11.12	10.56	10.59	131,732,680	-0.48(-4.35%)
Aug 01, 2011	11.25	11.37	10.88	11.07	115,790,520	-0.06(-0.54%)
Jul 29, 2011	11.06	11.29	10.98	11.13	103,407,800	-0.07(-0.62%)
Jul 28, 2011	11.16	11.30	11.01	11.20	107,097,280	+0.07(+0.62%)
Jul 27, 2011	11.22	11.36	10.98	11.13	259,075,712	+0.42(+3.89%)
Jul 26, 2011	10.75	10.78	10.52	10.71	195,649,952	+0.03(+0.32%)
Jul 25, 2011	10.77	10.80	10.65	10.67	66,818,980	-0.15(-1.40%)
Jul 22, 2011	10.69	10.90	10.56	10.83	71,998,880	+0.17(+1.55%)
Jul 21, 2011	10.84	10.85	10.55	10.66	90,904,760	-0.12(-1.09%)
Jul 20, 2011	11.00	11.01	10.72	10.78	67,457,856	-0.13(-1.15%)
Jul 19, 2011	10.69	10.92	10.69	10.90	88,730,520	+0.33(+3.09%)
Jul 18, 2011	10.63	10.67	10.41	10.58	57,961,820	-0.07(-0.63%)
Jul 15, 2011	10.65	10.73	10.46	10.64	81,507,656	+0.12(+1.18%)
Jul 14, 2011	10.68	10.80	10.47	10.52	78,049,216	-0.16(-1.46%)
Jul 13, 2011	10.73	10.84	10.61	10.68	84,593,800	+0.11(+1.07%)
Jul 12, 2011	10.73	10.78	10.56	10.56	79,712,856	-0.07(-0.62%)
Jul 11, 2011	10.84	10.88	10.55	10.63	80,673,640	-0.29(-2.63%)
Jul 08, 2011	10.71	10.92	10.66	10.91	74,161,720	+0.08(+0.71%)
Jul 07, 2011	10.75	10.89	10.75	10.84	62,896,840	+0.13(+1.19%)
Jul 06, 2011	10.61	10.72	10.55	10.71	52,150,280	+0.05(+0.47%)
Jul 05, 2011	10.44	10.72	10.44	10.66	71,693,536	+0.18(+1.77%)
Jul 01, 2011	10.28	10.51	10.18	10.47	80,249,080	+0.25(+2.45%)
Jun 30, 2011	10.04	10.26	10.03	10.22	88,960,136	+0.02(+0.15%)
Jun 29, 2011	10.13	10.31	10.05	10.21	92,165,576	+0.09(+0.90%)
Jun 28, 2011	10.10	10.14	10.03	10.12	76,504,080	+0.05(+0.55%)
Jun 27, 2011	9.875	10.13	9.701	10.06	122,012,976	+0.44(+4.52%)
Jun 24, 2011	9.694	9.746	9.568	9.627	72,332,936	-0.08(-0.83%)
Jun 23, 2011	9.475	9.723	9.415	9.708	92,191,160	+0.13(+1.32%)
Jun 22, 2011	9.698	9.760	9.566	9.582	62,593,080	-0.13(-1.34%)
Jun 21, 2011	9.415	9.750	9.356	9.711	83,650,056	+0.33(+3.47%)
Jun 20, 2011	9.393	9.443	9.278	9.386	56,632,920	+0.07(+0.72%)
Jun 17, 2011	9.325	9.370	9.232	9.319	126,567,376	+0.14(+1.48%)
Jun 16, 2011	9.287	9.350	9.079	9.182	120,640,680	-0.12(-1.25%)
Jun 15, 2011	9.402	9.623	9.265	9.299	126,343,856	-0.20(-2.10%)
Jun 14, 2011	9.450	9.536	9.354	9.498	79,204,920	+0.18(+1.97%)
Jun 13, 2011	9.341	9.466	9.243	9.315	77,376,696	-0.01(-0.13%)
Jun 10, 2011	9.463	9.539	9.314	9.326	75,266,376	-0.16(-1.66%)
Jun 09, 2011	9.487	9.588	9.286	9.484	83,742,960	+0.08(+0.87%)
Jun 08, 2011	9.373	9.491	9.316	9.402	74,327,976	+0.03(+0.27%)
Jun 07, 2011	9.286	9.531	9.276	9.377	97,324,360	+0.09(+1.00%)
Jun 06, 2011	9.467	9.492	9.259	9.284	74,319,400	-0.13(-1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.